Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-04 06:26:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(REA) REA GROUP LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for REA    Limits Next Section


Company Details for (REA) REA GROUP LTD

Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for REA .. Friday 10th November 2023

REA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 46 0.0
MAX 194.81 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for REA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

450 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.14
2017-Feb-20 Mon 55 55.75 ### 55.27 257,776 ### 79.0 79.0 3.9
2017-Feb-17 Fri 54.5 ### ### ### 344,874 0 ### ### 0.0
2017-Feb-16 Thu ### 54.85 ### ### 234,022 6,418,053 ### ### 0.0
2017-Feb-15 Wed ### 54.73 ### 54.54 35.5 35.5 3.9
2017-Feb-14 Tue 53.7 54.86 53.7 54.24 328,951 ### 78.1 78.1 3.9
2017-Feb-13 Mon ### ### ### 53.47 496,174 0 75.0 75.0 ###
2017-Feb-10 Fri 55.75 55.75 52.25 53.47 ### ### ###
2017-Feb-09 Thu 53 54.2 ### ### 85.9 85.9 0.0
2017-Feb-08 Wed ### 53.51 ### 53 89.5 89.5 3.8
2017-Feb-07 Tue 52.45 52.45 ### 51.88 26.0 26.0 3.7
2017-Feb-06 Mon ### 53.27 ### 52.22 351,048 ### ### ### 3.7
2017-Feb-03 Fri 52.54 ### 52.4 ### 229,885 6,022,987 74.4 74.4 0.0
2017-Feb-02 Thu 51.79 ### 51.79 52.28 255,581 ### 79.2 79.2 3.7
2017-Feb-01 Wed 52 ### ### ### 328,820 0 ### ### 0.0
2017-Jan-31 Tue 52.5 53.2 ### 52.56 75.8 75.8 3.8
2017-Jan-30 Mon ### 53.27 52.52 52.7 206,256 ### 30.0 30.0 3.8
2017-Jan-27 Fri ### 53.74 53.27 53.7 ### ### 3.8
2017-Jan-25 Wed 54.43 ### 53.44 ### 21.0 21.0 0.0
2017-Jan-24 Tue 53.88 54.45 ### ### 309,347 8,421,972 68.6 68.6 0.0
2017-Jan-23 Mon 56 56 ### 54.5 ### ### 3.9
2017-Jan-20 Fri 55 56.27 54.87 55.82 ### ### 4.0
2017-Jan-19 Thu 57 57 ### ### 321,277 ### 24.0 24.0 0.0
2017-Jan-18 Wed ### ### ### 55.43 22.2 22.2 ###
2017-Jan-17 Tue 56.75 56.86 ### 56.76 ### ### 4.1
2017-Jan-16 Mon ### 57.2 56.53 56.75 225,550 ### ### ### ###
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu 56.75 56.84 ### ### 275,825 7,838,946 34.8 34.8 0.0
2017-Jan-11 Wed ### 57.82 ### ### ### ### 0.0
2017-Jan-10 Tue ### 57.4 56.545 57.26 ### ### ###
2017-Jan-09 Mon 56.88 ### ### 57 ### ### ###
2017-Jan-06 Fri 56.2 56.84 56.2 ### ### ### 0.0
2017-Jan-05 Thu ### 56.84 ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 340,324 0 ### ### 0.0
2017-Jan-03 Tue ### ### ### 55.78 22.6 22.6 4.0
2016-Dec-30 Fri 55.2 ### ### 55.23 67.6 67.6 3.9
2016-Dec-29 Thu ### ### 54.71 55 113,150 ### 63.2 63.2 3.9
2016-Dec-28 Wed ### 55 ### 54.75 20.9 20.9 ###
2016-Dec-23 Fri 55 55 54.26 54.55 100,575 ### 22.7 22.7 ###
2016-Dec-22 Thu 54.73 54.77 ### 54.72 32.1 32.1 3.9
2016-Dec-21 Wed ### 54.88 53.59 ### 82.8 82.8 0.0
2016-Dec-20 Tue 52.75 53.58 52.73 ### 79.4 79.4 0.0
2016-Dec-19 Mon ### 53.83 52.79 ### 294,329 15,690,678 ### ### 0.0
2016-Dec-16 Fri 53 53.42 52.46 ### 78.3 78.3 0.0
2016-Dec-15 Thu ### ### 52.85 52.87 ### ### ###
2016-Dec-14 Wed ### ### ### ### 412,677 0 ### ### 0.0
2016-Dec-13 Tue 51 51.945 51 51.79 86.6 86.6 ###
2016-Dec-12 Mon 52 ### ### 51 330,845 0 ### ### 3.6
2016-Dec-09 Fri ### ### ### 52.21 206,779 0 ### ### ###
2016-Dec-08 Thu 52.76 ### 52.4 ### ### ### 0.0
2016-Dec-07 Wed 50.5 52.71 50 ### 372,742 ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### 15.1 15.1 0.0
2016-Dec-05 Mon 51.22 51.48 50.26 50.7 234,980 ### ### ### ###
2016-Dec-02 Fri 51.46 51.89 ### 51.5 ### ### 3.7
2016-Dec-01 Thu 51.75 51.75 ### ### 314,670 8,142,086 32.7 32.7 0.0
2016-Nov-30 Wed ### 51.75 51.22 ### 310,284 15,974,971 34.9 34.9 0.0
2016-Nov-29 Tue 52.79 52.82 51.26 ### 375,476 19,539,771 21.1 21.1 0.0
2016-Nov-28 Mon ### 53.28 51.84 52.78 ### ### 3.8
2016-Nov-25 Fri 52.45 52.49 51.88 ### 175,580 9,162,642 25.9 25.9 0.0
2016-Nov-24 Thu 52.42 52.43 51.54 ### 131,650 6,843,825 30.1 30.1 0.0
2016-Nov-23 Wed 51.25 ### 50.89 ### 370,573 9,429,229 ### ### 0.0
2016-Nov-22 Tue 50 51.55 50 ### ### ### 0.0
2016-Nov-21 Mon ### 50.41 49.75 49.85 32.2 32.2 ###
2016-Nov-18 Fri 49.7 50.4 49.4 ### 74.1 74.1 0.0
2016-Nov-17 Thu 49 50.2 49 49.7 575,584 ### ### ### 3.6
2016-Nov-16 Wed 50.53 ### ### 49.8 641,487 0 22.6 22.6 3.6
2016-Nov-15 Tue 51.28 ### ### 51.86 ### ### 3.7
2016-Nov-14 Mon 52.4 52.42 ### 51.81 ### ### ###
2016-Nov-11 Fri ### ### ### ### 462,754 0 ### ### 0.0
2016-Nov-10 Thu 53.85 ### 51.75 ### 659,227 ### ### ### 0.0
2016-Nov-09 Wed 52.26 53.945 50.8 51.79 901,640 47,221,140 58.8 58.8 ###
2016-Nov-08 Tue 50 52.52 50 ### 787,655 ### ### ### 0.0
2016-Nov-07 Mon ### ### 47.79 48.49 310,587 7,421,476 72.6 72.6 ###
2016-Nov-04 Fri 47.57 ### 47.25 47.85 485,128 11,461,149 ### ### 3.4
2016-Nov-03 Thu 46.28 ### 45.5 47.5 488,785 11,119,858 ### ### 3.4
2016-Nov-02 Wed 50.75 ### 49.21 ### 333,950 ### ### ### 0.0
2016-Nov-01 Tue 51 ### 50.71 51.23 76.7 76.7 ###
2016-Oct-31 Mon 51 ### ### ### 312,874 0 ### ### 0.0
2016-Oct-28 Fri ### 51.56 50.53 50.76 271,949 ### ### ### 3.6
2016-Oct-27 Thu ### 51.58 ### ### 327,640 ### 41.8 41.8 0.0
2016-Oct-26 Wed 50.51 ### 50.425 ### 279,884 7,056,575 85.9 85.9 0.0
2016-Oct-25 Tue ### ### ### 51 360,750 0 ### ### 3.6
2016-Oct-24 Mon ### 51.49 50.41 ### 464,476 23,665,052 ### ### 0.0
2016-Oct-21 Fri ### ### ### 51.53 481,156 0 15.9 15.9 ###
2016-Oct-20 Thu ### ### ### 52.8 ### ### ###
2016-Oct-19 Wed ### 53.41 53 ### 205,745 ### ### ### 0.0
2016-Oct-18 Tue ### 53.7 52.81 ### 218,128 ### 32.8 32.8 0.0
2016-Oct-17 Mon ### ### 53.23 ### ### ### 0.0
2016-Oct-14 Fri ### 55.23 54.44 ### 103,072 5,651,953 36.8 36.8 0.0
2016-Oct-13 Thu 54.55 ### ### 54.74 ### ### ###
2016-Oct-12 Wed 54.22 54.4 53.85 54.24 194,223 ### ### ### 3.9
2016-Oct-11 Tue 54.7 54.87 54.53 54.55 35.5 35.5 ###
2016-Oct-10 Mon 55.23 ### 54.4 54.51 229,984 ### ### ### ###
2016-Oct-07 Fri ### ### ### 55.22 120,179 0 75.6 75.6 3.9
2016-Oct-06 Thu 56 ### ### 55.25 339,027 0 22.5 22.5 ###
2016-Oct-05 Wed ### 56.83 55.54 55.82 526,979 ### 31.4 31.4 4.0
2016-Oct-04 Tue 56.48 ### 56.42 56.5 66.9 66.9 4.0
2016-Oct-03 Mon 56.45 ### 56.44 56.8 ### ### 4.1
2016-Sep-30 Fri 56.58 ### ### 56.45 33.9 33.9 4.0
2016-Sep-29 Thu ### 57.28 56.54 ### 153,389 ### 26.7 26.7 0.0
2016-Sep-28 Wed 56.45 56.8 ### 56.76 ### ### 4.1
2016-Sep-27 Tue 56.49 ### ### ### 30.8 30.8 0.0
2016-Sep-26 Mon 55.7 ### ### ### 449,740 0 ### ### 0.0
2016-Sep-23 Fri 55.22 55.88 54.82 ### ### ### 0.0
2016-Sep-22 Thu 55.45 ### 54.76 55.25 29.4 29.4 ###
2016-Sep-21 Wed 55 ### ### ### 67.2 67.2 0.0
2016-Sep-20 Tue ### 56.26 55.25 55.74 34.9 34.9 ###
2016-Sep-19 Mon 56.5 56.55 55.54 55.72 15.8 15.8 ###
2016-Sep-16 Fri 56.42 ### ### 56.28 359,075 0 ### ### ###
2016-Sep-15 Thu 54.7 ### ### 55.79 ### ### 4.0
2016-Sep-14 Wed 55.51 ### ### ### 25.5 25.5 0.0
2016-Sep-13 Tue ### 56.44 ### ### 283,787 ### 32.6 32.6 0.0
2016-Sep-12 Mon ### ### ### 55.81 209,382 0 47.4 47.4 ###
2016-Sep-09 Fri 55.76 ### ### ### 354,171 0 84.0 84.0 0.0
2016-Sep-08 Thu 55.84 57.2 ### ### 533,489 15,257,785 ### ### 0.0
2016-Sep-07 Wed ### 57.54 56.7 ### 247,057 ### ### ### 0.0
2016-Sep-06 Tue 57.49 ### ### ### ### ### 0.0
2016-Sep-05 Mon ### 57.83 57.145 57.73 219,541 ### ### ### ###
2016-Sep-02 Fri 58.2 59.48 ### ### 274,142 8,152,983 18.4 18.4 0.0
2016-Sep-01 Thu 58.51 58.87 58.2 58.4 33.8 33.8 ###
2016-Aug-31 Wed 58.85 ### ### ### 247,426 0 ### ### 0.0
2016-Aug-30 Tue ### 59 57.83 58.79 78.1 78.1 ###
2016-Aug-29 Mon ### 58.77 ### 57.89 227,426 ### 36.0 36.0 ###
2016-Aug-26 Fri 58.25 ### ### 58.4 ### ### ###
2016-Aug-25 Thu 58.78 ### ### 58.77 ### ### 4.2
2016-Aug-24 Wed 59.86 59.86 ### ### ### ### 0.0
2016-Aug-23 Tue 59 59.77 58.54 ### 82.0 82.0 0.0
2016-Aug-22 Mon 60.24 60.47 ### ### 24.9 24.9 0.0
2016-Aug-19 Fri 60.7 ### ### 60.58 192,349 0 29.3 29.3 4.3
2016-Aug-18 Thu 60.48 ### ### 60.41 35.7 35.7 ###
2016-Aug-17 Wed ### ### ### ### 29.5 29.5 0.0
2016-Aug-16 Tue ### ### ### 60.7 409,546 0 ### ### 4.3
2016-Aug-15 Mon ### 61.44 60.56 ### 332,640 20,291,040 ### ### 0.0
2016-Aug-12 Fri ### ### ### ### 735,589 0 ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 832,444 0 ### ### 0.0
2016-Aug-10 Wed ### ### ### 57.29 755,858 0 13.7 13.7 4.1
2016-Aug-09 Tue 56.5 ### ### 59.52 95.2 95.2 ###
2016-Aug-08 Mon 60.75 ### 59.5 60.2 327,176 9,733,486 ### ### ###
2016-Aug-05 Fri ### ### 59.89 60.2 457,988 13,714,450 ### ### ###
2016-Aug-04 Thu 61.27 ### 59.8 ### 404,750 12,102,025 17.4 17.4 0.0
2016-Aug-03 Wed 61.28 ### ### ### 394,978 0 ### ### 0.0
2016-Aug-02 Tue ### ### 60.4 ### 31.5 31.5 0.0
2016-Aug-01 Mon ### ### ### 62.86 13.8 13.8 4.5
2016-Jul-29 Fri ### 65.27 ### 65.27 282,179 ### ### ### 4.7
2016-Jul-28 Thu 63.85 64.5 63.4 ### 291,884 18,665,981 ### ### 0.0
2016-Jul-27 Wed ### ### 62.7 ### 32.8 32.8 0.0
2016-Jul-26 Tue 64.4 64.54 ### ### 22.1 22.1 0.0
2016-Jul-25 Mon ### ### 64.48 64.55 166,522 ### 37.3 37.3 ###
2016-Jul-22 Fri ### ### ### 64.25 248,188 0 24.2 24.2 ###
2016-Jul-21 Thu ### 65.77 64.81 ### ### ### 0.0
2016-Jul-20 Wed 63.26 ### 63.21 64.81 211,823 ### 85.7 85.7 ###
2016-Jul-19 Tue 62.4 ### ### ### 79.9 79.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri 62.5 ### 62.23 ### 149,951 4,665,725 33.4 33.4 0.0
2016-Jul-14 Thu 62.41 ### ### 62.5 ### ### 4.5
2016-Jul-13 Wed ### 62.51 61.56 62.4 216,959 13,459,051 67.8 67.8 4.5
2016-Jul-12 Tue ### ### ### ### 260,728 0 30.5 30.5 0.0
2016-Jul-11 Mon 62.87 62.87 61.74 ### 197,745 ### 24.6 24.6 0.0
2016-Jul-08 Fri ### ### ### ### 343,425 0 69.1 69.1 0.0
2016-Jul-07 Thu ### 61.59 60.44 61.49 293,186 17,888,743 77.3 77.3 4.4
2016-Jul-06 Wed ### 61.22 59.86 ### 80.7 80.7 0.0
2016-Jul-05 Tue 60.5 60.54 59.75 ### 38.1 38.1 0.0
2016-Jul-04 Mon ### 60.51 ### 60.29 83.1 83.1 ###
2016-Jul-01 Fri 59.5 ### ### 59.23 26.3 26.3 ###
2016-Jun-30 Thu 58.86 ### 58.54 59.49 ### ### ###
2016-Jun-29 Wed 57.41 58.53 ### ### ### ### 0.0
2016-Jun-28 Tue 57.5 57.87 56.87 ### 564,951 ### ### ### 0.0
2016-Jun-27 Mon 58.7 58.7 ### ### 26.4 26.4 0.0
2016-May-26 Thu ### ### ### 55.44 ### ### ###
2016-May-25 Wed ### 56.25 55.41 55.8 248,984 13,900,776 ### ### 4.0
2016-May-24 Tue ### 55.26 54.57 54.84 239,570 13,155,986 ### ### 3.9
2016-May-23 Mon 55.5 ### 54.4 54.79 24.8 24.8 ###
2016-May-20 Fri 55.46 ### ### ### 202,348 0 21.2 21.2 0.0
2016-May-19 Thu ### 55.76 ### 55.5 ### ### 4.0
2016-May-18 Wed 55.74 55.81 54.86 ### 25.3 25.3 0.0
2016-May-17 Tue 55.52 ### 54.89 55.74 183,049 5,023,779 ### ### ###
2016-May-16 Mon 55.42 ### ### ### ### ### 0.0
2016-May-13 Fri 54.7 ### 54.55 55.22 ### ### 3.9
2016-May-12 Thu 54.24 54.73 ### 54.7 ### ### 3.9
2016-May-11 Wed ### ### 53.88 ### 188,128 ### ### ### 0.0
2016-May-10 Tue 54 ### 53.24 ### ### ### 0.0
2016-May-09 Mon 52.89 ### 52.84 ### ### ### 0.0
2016-May-06 Fri ### ### 51.77 52.55 293,187 7,589,145 ### ### ###
2016-May-05 Thu 51.82 ### ### ### 77.3 77.3 0.0
2016-May-04 Wed ### ### 51.56 ### 318,620 8,214,023 ### ### 0.0
2016-May-03 Tue 51.2 ### ### 52 75.3 75.3 3.7
2016-May-02 Mon ### 51.47 ### ### 261,970 ### ### ### 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu 51.48 51.89 ### ### 355,544 9,224,589 ### ### 0.0
2016-Apr-27 Wed 52.4 52.4 ### ### 20.6 20.6 0.0
2016-Apr-26 Tue 51.51 52.47 51.48 ### 82.4 82.4 0.0
2016-Apr-22 Fri ### 51.25 ### ### 27.3 27.3 0.0
2016-Apr-21 Thu 51.23 51.54 ### ### 31.0 31.0 0.0
2016-Apr-20 Wed ### ### 50.26 ### ### ### 0.0
2016-Apr-19 Tue ### 52 ### 50.81 18.2 18.2 ###
2016-Apr-18 Mon 52.23 52.29 ### ### 463,770 ### ### ### 0.0
2016-Apr-15 Fri 52.49 52.7 50.89 52.46 28.7 28.7 3.7
2016-Apr-14 Thu 52.71 ### ### 52.47 226,626 0 24.9 24.9 3.7
2016-Apr-13 Wed 53 53 ### ### 187,345 4,964,642 ### ### 0.0
2016-Apr-12 Tue ### 53 ### ### ### ### 0.0
2016-Apr-11 Mon 52.86 ### 52.27 52.7 ### ### 3.8
2016-Apr-08 Fri ### ### 52.45 ### ### ### 0.0
2016-Apr-07 Thu 53.47 ### ### 53.5 ### ### ###
2016-Apr-06 Wed 52.81 53.73 52.43 53.46 77.1 77.1 3.8
2016-Apr-05 Tue ### 53.71 52.7 ### 421,978 ### ### ### 0.0
2016-Apr-04 Mon 53.74 54.21 ### ### 32.1 32.1 0.0
2016-Apr-01 Fri ### ### 53.27 ### 414,827 ### 38.9 38.9 0.0
2016-Mar-31 Thu ### ### 53.77 ### ### ### 0.0
2016-Mar-30 Wed ### ### 52.72 53.21 29.7 29.7 ###
2016-Mar-29 Tue ### ### ### 53.23 ### ### 3.8
2016-Mar-24 Thu ### 53.81 ### 53.4 299,986 8,071,123 ### ### 3.8
2016-Mar-23 Wed ### 53.87 ### 53.42 435,028 11,717,479 ### ### 3.8
2016-Mar-22 Tue 53.56 53.83 ### ### 73.1 73.1 0.0
2016-Mar-21 Mon 52.75 ### ### 53.23 285,649 0 ### ### 3.8
2016-Mar-18 Fri ### 52.86 51.56 52.75 342,377 ### ### ### 3.8
2016-Mar-17 Thu 51.81 ### 51.29 52 269,879 6,921,046 ### ### 3.7
2016-Mar-16 Wed ### 51.84 50.81 51.7 80.9 80.9 3.7
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon 52.23 ### ### 52.58 191,343 0 ### ### 3.8
2016-Mar-11 Fri 51.8 ### 51.25 ### 30.2 30.2 0.0
2016-Mar-10 Thu 51 51.86 ### 51.54 80.5 80.5 ###
2016-Mar-09 Wed ### ### 49.81 ### ### ### 0.0
2016-Mar-08 Tue 50.72 ### ### 49.82 ### ### 3.6
2016-Mar-07 Mon ### 51.22 ### ### 26.4 26.4 0.0
2016-Mar-04 Fri 51.5 51.74 ### 50.81 354,642 9,174,588 ### ### ###
2016-Mar-03 Thu 51.88 51.88 ### ### ### ### 0.0
2016-Mar-02 Wed 52.8 52.89 51.78 51.89 318,854 16,687,224 ### ### ###
2016-Mar-01 Tue 51.8 52.58 ### ### 311,274 ### 72.0 72.0 0.0
2016-Feb-29 Mon 52.2 ### 51.685 ### ### ### 0.0
2016-Feb-26 Fri ### ### ### 51.76 363,544 0 ### ### 3.7
2016-Feb-25 Thu 50.4 51.29 ### ### 392,151 ### 82.1 82.1 0.0
2016-Feb-24 Wed ### ### 49.8 ### 572,184 14,247,381 18.4 18.4 0.0
2016-Feb-23 Tue 51.71 ### ### ### 352,747 0 35.7 35.7 0.0
2016-Feb-22 Mon ### 51.79 ### ### 354,629 ### 78.8 78.8 0.0
2016-Feb-19 Fri ### ### ### 51 ### ### 3.6
2016-Feb-18 Thu ### 52.23 51.27 ### 251,321 ### ### ### 0.0
2016-Feb-17 Wed 51.42 ### 50.71 ### 338,729 8,588,473 ### ### 0.0
2016-Feb-16 Tue 50.74 ### ### ### 383,782 0 ### ### 0.0
2016-Feb-15 Mon ### ### 49.52 ### ### ### 0.0
2016-Feb-12 Fri ### 50.85 ### 49.5 357,383 ### 75.8 75.8 3.5
2016-Feb-11 Thu 49.45 49.78 48.81 49.55 382,240 18,842,520 ### ### ###
2016-Feb-10 Wed 48.55 49.85 48.55 ### ### ### 0.0
2016-Feb-09 Tue 49.2 49.89 48 ### 579,348 28,356,187 28.6 28.6 0.0
2016-Feb-08 Mon 49.2 50.82 48.52 49.58 75.3 75.3 ###
2016-Feb-05 Fri 53 53 47.79 ### ### ### 0.0
2016-Feb-04 Thu ### ### 50.43 51.22 320,259 ### ### ### 3.7
2016-Feb-03 Wed ### 51.29 ### 50.7 ### ### ###
2016-Feb-02 Tue ### 52.4 51.71 ### 244,525 12,728,748 ### ### 0.0
2016-Feb-01 Mon 53 ### ### 52.25 420,042 0 23.2 23.2 3.7
2016-Jan-29 Fri ### ### 52.22 52.8 296,245 7,734,956 ### ### ###
2016-Jan-28 Thu ### 53.54 ### 53.27 ### ### ###
2016-Jan-27 Wed ### ### 52.7 ### 37.6 37.6 0.0
2016-Jan-25 Mon 53.27 ### ### ### 27.1 27.1 0.0
2016-Jan-22 Fri 51.8 52.76 ### ### ### ### 0.0
2016-Jan-21 Thu 51.8 ### ### 51.2 287,980 0 26.5 26.5 3.7
2016-Jan-20 Wed ### ### ### 51.2 ### ### 3.7
2016-Jan-19 Tue 49.77 ### 49.77 50.5 348,356 ### ### ### 3.6
2016-Jan-18 Mon 49.48 ### 48.89 ### ### ### 0.0
2016-Jan-15 Fri 51.55 ### 50.23 50.49 230,276 5,783,381 ### ### ###
2016-Jan-14 Thu ### ### 50.53 50.83 183,886 4,645,879 ### ### ###
2016-Jan-13 Wed 50.83 52.23 50.8 ### ### ### 0.0
2016-Jan-12 Tue 51 51.55 50.655 50.83 280,528 14,335,682 37.5 37.5 ###
2016-Jan-11 Mon 50.48 ### 50.2 ### 82.1 82.1 0.0
2016-Jan-08 Fri 51.82 51.82 51 51.29 20.0 20.0 ###
2016-Jan-07 Thu 52.72 53.55 ### 52.41 ### ### ###
2016-Jan-06 Wed ### 54.45 52.54 52.72 385,686 20,632,272 19.7 19.7 3.8
2016-Jan-05 Tue 55.85 ### ### 54.5 303,243 0 ### ### 3.9
2016-Jan-04 Mon ### 55.78 ### ### 230,551 ### ### ### 0.0
2015-Dec-31 Thu ### ### 54.85 ### 101,487 2,783,280 32.8 32.8 0.0
2015-Dec-30 Wed 55.2 55.81 54.78 ### 32.4 32.4 0.0
2015-Dec-29 Tue 53.27 54.56 ### 54.53 151,047 ### ### ### ###
2015-Dec-24 Thu ### 53.43 52.85 ### 67,380 3,580,573 ### ### 0.0
2015-Dec-23 Wed 53.71 53.74 ### ### 160,344 4,308,443 ### ### 0.0
2015-Dec-22 Tue 53.25 53.25 52.74 ### 200,971 10,650,458 36.8 36.8 0.0
2015-Dec-21 Mon 52.47 52.89 ### 52.45 135,257 3,576,871 31.8 31.8 ###
2015-Dec-18 Fri ### ### 52 52.88 ### ### 3.8
2015-Dec-17 Thu 52.4 ### ### 52.51 320,784 0 ### ### ###
2015-Dec-16 Wed 50.8 51.23 50.8 ### ### ### 0.0
2015-Dec-15 Tue 50.49 51.5 50.375 50.43 ### ### 3.6
2015-Dec-14 Mon 50.76 ### ### 50.2 28.6 28.6 3.6
2015-Dec-11 Fri 50.7 ### 50.58 51.2 ### ### 3.7
2015-Dec-10 Thu 51.23 51.23 50.48 50.73 401,174 ### 31.3 31.3 ###
2015-Dec-09 Wed ### ### ### 51.2 18.9 18.9 3.7
2015-Dec-08 Tue 52.21 52.42 51.78 ### ### ### 0.0
2015-Dec-07 Mon 52.21 53.29 ### 52.4 343,374 ### 82.2 82.2 3.7
2015-Dec-04 Fri ### ### 50.76 ### ### ### 0.0
2015-Dec-03 Thu 51.21 52.21 ### ### 82.4 82.4 0.0
2015-Dec-02 Wed 51.86 ### 51.24 51.74 ### ### 3.7
2015-Dec-01 Tue 50.54 52.81 50.21 51.86 ### ### 3.7
2015-Nov-30 Mon 50.72 ### ### 50.2 391,953 0 27.5 27.5 3.6
2015-Nov-27 Fri 51.49 51.72 50.59 50.71 24.1 24.1 3.6
2015-Nov-26 Thu ### ### ### 50.87 227,723 0 ### ### ###
2015-Nov-25 Wed ### ### ### ### 298,789 0 33.6 33.6 0.0
2015-Nov-24 Tue 50.57 ### ### ### 162,823 0 27.2 27.2 0.0
2015-Nov-23 Mon ### 50.86 ### 50.53 ### ### ###
2015-Nov-20 Fri 50.4 ### ### ### 266,558 0 27.6 27.6 0.0
2015-Nov-19 Thu 49.5 50.41 49.26 50.41 81.2 81.2 ###
2015-Nov-18 Wed ### ### 48.75 ### 359,821 ### ### ### 0.0
2015-Nov-17 Tue ### 49.88 48.78 ### 361,655 17,840,441 ### ### 0.0
2015-Nov-16 Mon 48.4 ### 48 48.41 276,070 6,625,680 67.4 67.4 3.5
2015-Nov-13 Fri 48.2 49.79 47.51 49.24 87.5 87.5 3.5
2015-Nov-12 Thu 48.22 ### 47.86 ### 74.5 74.5 0.0
2015-Nov-11 Wed ### ### ### ### 522,448 0 ### ### 0.0
2015-Nov-10 Tue ### ### 47.7 48.2 75.5 75.5 3.4
2015-Nov-09 Mon 48.57 49.46 48.26 48.88 ### ### ###
2015-Nov-06 Fri 49 49.47 47.58 ### 69.2 69.2 0.0
2015-Nov-05 Thu ### ### 48.48 48.55 12.6 12.6 3.5
2015-Nov-04 Wed ### ### 49.58 50 ### ### ###
2015-Nov-03 Tue 50.78 50.78 48.7 49.4 372,146 18,510,542 ### ### 3.5
2015-Nov-02 Mon ### 49 ### 48.87 90.6 90.6 ###
2015-Oct-30 Fri ### ### 47.4 ### ### ### 0.0
2015-Oct-29 Thu 48.4 48.51 47.78 ### 279,244 ### ### ### 0.0
2015-Oct-28 Wed 47.85 48.4 47.5 ### 520,353 24,950,926 ### ### 0.0
2015-Oct-27 Tue 46.7 ### 46.57 47.58 87.0 87.0 3.4
2015-Oct-26 Mon ### 46.82 ### ### 500,083 11,706,943 24.0 24.0 0.0
2015-Oct-23 Fri ### 46.71 45.88 ### 551,787 25,544,979 74.6 74.6 0.0
2015-Oct-22 Thu ### 45.5 44.43 45 688,183 30,944,148 67.3 67.3 3.2
2015-Oct-21 Wed ### 45.79 44.73 ### 21.5 21.5 0.0
2015-Oct-20 Tue ### 46.45 45.73 45.82 29.0 29.0 3.3
2015-Oct-19 Mon 46.51 ### 46.28 46.55 249,248 ### 76.3 76.3 3.3
2015-Oct-16 Fri 46.44 46.75 45.87 46.28 328,428 ### 30.7 30.7 3.3
2015-Oct-15 Thu ### 46.47 ### 46.4 248,977 5,784,980 ### ### 3.3
2015-Oct-14 Wed 45 ### 44.82 45.82 343,024 ### ### ### 3.3
2015-Oct-13 Tue 45.7 45.79 44.59 44.88 213,221 9,635,456 ### ### 3.2
2015-Oct-12 Mon ### ### 45.46 ### ### ### 0.0
2015-Oct-09 Fri ### ### 45.44 ### 194,327 ### ### ### 0.0
2015-Oct-08 Thu 45.5 45.82 ### ### 31.0 31.0 0.0
2015-Oct-07 Wed ### 45.5 44.56 ### 239,073 10,765,457 ### ### 0.0
2015-Oct-06 Tue ### 46.47 ### 45.24 15.8 15.8 ###
2015-Oct-05 Mon 45.5 46.5 ### 46.2 143,352 ### ### ### ###
2015-Oct-02 Fri 45.28 45.78 ### 45.22 311,324 ### ### ### 3.2
2015-Oct-01 Thu 44.71 45.84 44.53 45.52 258,927 ### 81.2 81.2 ###
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue ### ### 43.42 43.47 280,372 6,086,876 ### ### ###
2015-Sep-28 Mon ### 45 43.21 45 ### ### 3.2
2015-Sep-25 Fri 44.4 44.74 ### ### 117,152 ### 26.6 26.6 0.0
2015-Sep-24 Thu ### 44.5 ### ### 284,527 6,330,725 62.5 62.5 0.0
2015-Sep-23 Wed ### 43.925 ### ### 289,477 ### ### ### 0.0
2015-Sep-22 Tue 43.8 44.23 43.57 43.77 34.1 34.1 ###
2015-Sep-21 Mon ### ### ### 43.57 ### ### 3.1
2015-Sep-18 Fri ### 44.87 43.88 ### 243,348 ### 76.8 76.8 0.0
2015-Sep-17 Thu 44.5 44.5 ### ### 260,845 ### ### ### 0.0
2015-Sep-16 Wed ### 43.89 ### 43.76 78.3 78.3 3.1
2015-Sep-15 Tue 43.58 43.89 42.81 42.86 211,771 9,180,272 23.0 23.0 ###
2015-Sep-14 Mon ### 44.4 43.22 43.81 185,576 8,130,084 ### ### ###
2015-Sep-11 Fri ### ### ### 43.51 401,289 0 75.3 75.3 3.1
2015-Sep-10 Thu ### 43.86 ### ### 412,329 9,042,374 74.2 74.2 0.0
2015-Sep-09 Wed 43 ### 42.74 ### 1,112,327 23,770,427 86.3 86.3 0.0
2015-Sep-08 Tue ### 42.22 ### 42.22 ### ### 3.0
2015-Sep-07 Mon ### ### 40.59 ### 212,647 4,315,670 ### ### 0.0
2015-Sep-04 Fri ### ### ### 41.49 266,022 0 ### ### ###
2015-Sep-03 Thu 40.72 ### 40.23 40.43 282,080 ### ### ### 2.9
2015-Sep-02 Wed 40.5 ### ### ### 21.7 21.7 0.0
2015-Sep-01 Tue ### 41.59 40.85 ### ### ### 0.0
2015-Aug-31 Mon ### ### ### ### 36.9 36.9 0.0
2015-Aug-28 Fri 42.5 ### 41.71 ### 223,229 4,655,440 ### ### 0.0
2015-Aug-27 Thu 42 42.2 41.46 41.71 ### ### ###
2015-Aug-26 Wed ### 42.21 40.87 ### 74.3 74.3 0.0
2015-Aug-25 Tue ### ### 39.5 42 359,872 7,107,472 76.8 76.8 3.0
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 281,278 0 85.4 85.4 0.0
2015-Aug-19 Wed 43.87 43.89 42.2 43.55 ### ### ###
2015-Aug-18 Tue 44.7 44.76 43.71 43.89 ### ### ###
2015-Aug-17 Mon ### ### 43.51 43.7 205,257 ### 33.9 33.9 ###
2015-Aug-14 Fri ### 44.5 43.25 43.86 77.0 77.0 3.1
2015-Aug-13 Thu ### ### ### 43.85 ### ### 3.1
2015-Aug-12 Wed 42.77 42.77 39.41 41.2 568,342 23,353,172 ### ### 2.9
2015-Aug-11 Tue 44 44 ### 42.83 248,248 5,461,456 15.5 15.5 ###
2015-Aug-10 Mon 42.8 43.79 42.53 43.79 247,043 10,662,375 88.2 88.2 3.1
2015-Aug-07 Fri 42.52 ### 42.52 ### 220,556 4,689,020 84.9 84.9 0.0
2015-Aug-06 Thu 43.22 43.75 ### ### 184,370 ### ### ### 0.0
2015-Aug-05 Wed ### 43.49 ### 43.4 286,845 6,237,444 71.9 71.9 ###
2015-Aug-04 Tue ### 44.48 ### ### ### ### 0.0
2015-Aug-03 Mon ### 44.23 43.22 ### 84.4 84.4 0.0
2015-Jul-31 Fri 43.53 43.82 ### 43.41 ### ### ###
2015-Jul-30 Thu ### 43.46 ### ### 31.5 31.5 0.0
2015-Jul-29 Wed ### ### ### ### 20.0 20.0 0.0
2015-Jul-28 Tue ### 43.41 ### ### 334,776 ### ### ### 0.0
2015-Jul-27 Mon ### 43.86 ### 43.72 87.8 87.8 3.1
2015-Jul-24 Fri ### 43.57 ### 42.82 303,421 6,610,026 22.1 22.1 3.1
2015-Jul-23 Thu ### ### ### 43.47 74.6 74.6 ###
2015-Jul-22 Wed 43.8 43.8 ### 43.25 369,984 8,102,649 ### ### ###
2015-Jul-21 Tue 44 ### 43.79 44 399,649 ### ### ### 3.1
2015-Jul-20 Mon ### ### 42.71 ### 372,184 7,947,989 89.1 89.1 0.0
2015-Jul-17 Fri 42.48 ### ### ### 281,078 0 72.8 72.8 0.0
2015-Jul-16 Thu ### 46.79 41.89 ### 913,277 ### 1.9 1.9 0.0
2015-Jul-15 Wed 41.81 42.23 41.81 ### 266,487 11,197,783 ### ### 0.0
2015-Jul-14 Tue 41.5 41.79 41.21 41.74 226,477 ### 71.7 71.7 ###
2015-Jul-13 Mon ### ### 39.545 ### 88.1 88.1 0.0
2015-Jul-10 Fri 41.29 41.7 ### ### 394,373 8,222,677 25.8 25.8 0.0
2015-Jul-09 Thu ### 41.28 ### ### 369,948 7,635,726 ### ### 0.0
2015-Jul-08 Wed 40.87 41.84 40.81 41.28 ### ### 2.9
2015-Jul-07 Tue 39.41 ### 39.41 ### 88.3 88.3 0.0
2015-Jul-06 Mon ### 39.72 38.78 ### 293,757 ### 31.7 31.7 0.0
2015-Jul-03 Fri 39.4 39.71 38.75 39.41 ### ### ###
2015-Jul-02 Thu 39.8 39.89 39.21 ### 384,444 ### 20.4 20.4 0.0
2015-Jul-01 Wed 39.24 ### 38.82 39.55 348,488 6,764,152 66.6 66.6 2.8
2015-Jun-30 Tue 38.79 39.44 ### 39.21 423,923 ### ### ### ###
2015-Jun-29 Mon ### ### 38.55 ### 29.1 29.1 0.0
2015-Jun-26 Fri 40.28 40.49 39.76 ### ### ### 0.0
2015-Jun-25 Thu ### ### ### 40.5 475,245 0 83.8 83.8 2.9
2015-Jun-24 Wed 40.46 40.46 ### ### 351,783 7,116,570 25.1 25.1 0.0
2015-Jun-23 Tue 39.85 ### 39.82 ### 368,058 ### ### ### 0.0
2015-Jun-22 Mon ### ### ### 39.26 ### ### 2.8
2015-Jun-19 Fri 38.71 39.58 38.7 39.55 512,023 20,040,580 ### ### 2.8
2015-Jun-18 Thu ### 38.47 ### 38.28 38.3 38.3 2.7
2015-Jun-17 Wed ### ### ### ### 615,386 0 ### ### 0.0
2015-Jun-16 Tue 37.85 37.89 ### 37.4 ### ### ###
2015-Jun-15 Mon 38.4 38.4 37.46 37.8 ### ### 2.7
2015-Jun-12 Fri 38.5 38.73 38.25 ### 577,141 22,214,157 25.7 25.7 0.0
2015-Jun-11 Thu 38.5 ### ### 38.4 ### ### 2.7
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 39.48 39.48 ### ### 15.3 15.3 0.0
2015-Jun-05 Fri 38.4 39.48 38.4 ### ### ### 0.0
2015-Jun-04 Thu ### 39.43 ### 38.4 691,146 13,625,943 ### ### 2.7
2015-Jun-03 Wed 39.2 ### 38.71 38.77 ### ### ###
2015-Jun-02 Tue 39.72 ### ### ### 675,444 0 26.7 26.7 0.0
2015-Jun-01 Mon ### 39.43 ### 39.25 593,387 11,698,624 81.4 81.4 ###
2015-May-29 Fri ### ### 38.7 ### 1,033,146 19,991,375 14.1 14.1 0.0
2015-May-28 Thu ### ### ### ### ### ### 0.0
2015-May-27 Wed ### 41.25 40.82 40.85 24.3 24.3 2.9
2015-May-26 Tue 41.55 ### 41.45 41.5 403,081 8,353,853 25.7 25.7 3.0
2015-May-25 Mon 42.49 42.59 ### 41.42 13.0 13.0 3.0
2015-May-22 Fri 42.25 ### ### 42 341,251 0 ### ### 3.0
2015-May-21 Thu ### ### 41.88 ### 421,282 8,821,645 ### ### 0.0
2015-May-20 Wed ### ### ### ### 390,128 0 ### ### 0.0
2015-May-19 Tue ### ### ### 42.25 479,773 0 ### ### 3.0
2015-May-18 Mon ### 43.28 ### 42.8 549,629 11,893,971 ### ### 3.1
2015-May-15 Fri 41.51 ### ### 41.75 77.1 77.1 3.0
2015-May-14 Thu 40.7 40.74 ### ### ### ### 0.0
2015-May-13 Wed 41.52 ### 40.49 41.2 21.3 21.3 2.9
2015-May-12 Tue ### ### 41.22 41.52 17.8 17.8 3.0
2015-May-11 Mon ### ### ### ### 16.2 16.2 0.0
2015-May-08 Fri 42.22 ### ### ### 542,643 0 24.9 24.9 0.0
2015-May-07 Thu ### ### ### 42.2 835,929 0 16.3 16.3 3.0
2015-May-06 Wed ### ### 42.84 ### 5.3 5.3 0.0
2015-May-05 Tue 48.57 ### 47.48 ### 255,850 6,073,879 28.3 28.3 0.0
2015-May-04 Mon 48 48.75 ### 48.53 127,782 3,114,686 78.2 78.2 ###
2015-May-01 Fri 46.86 47.42 46.76 47.4 114,545 5,393,924 73.7 73.7 3.4
2015-Apr-30 Thu ### 47.23 ### 47.23 70.1 70.1 ###
2015-Apr-29 Wed 48.7 48.7 47.29 47.47 175,286 8,412,851 ### ### ###
2015-Apr-28 Tue 48.5 49.28 48.45 48.7 223,486 10,920,643 ### ### 3.5
2015-Apr-27 Mon 48.2 48.87 47.8 ### 144,675 ### 27.6 27.6 0.0
2015-Apr-24 Fri 47.54 48.58 47.54 48.2 78.7 78.7 3.4
2015-Apr-23 Thu 47.29 47.4 46.5 ### 31.1 31.1 0.0
2015-Apr-22 Wed ### ### ### 47.7 19.4 19.4 3.4
2015-Apr-21 Tue 48.44 48.5 47.7 ### 25.6 25.6 0.0
2015-Apr-20 Mon ### 48.44 ### 48.29 85.3 85.3 ###
2015-Apr-17 Fri ### 48.42 47.46 ### 123,744 5,932,287 31.6 31.6 0.0
2015-Apr-16 Thu 47.55 48.28 47.55 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-04 06:26:22 thru 2024-06-04 06:26:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000